183,019$
-0,41%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 185,63 | 185,63 | 182,95 | 182,95 | -0,45% | - |
| 15.04.2024 | 189,67 | 189,67 | 183,71 | 183,77 | -2,24% | 402.499,00 |
| 12.04.2024 | 190,16 | 190,17 | 187,65 | 187,99 | -2,19% | 292.906,00 |
| 11.04.2024 | 191,92 | 192,98 | 190,13 | 192,19 | 0,55% | 304.090,00 |
| 10.04.2024 | 194,19 | 194,19 | 189,77 | 191,13 | -2,52% | 329.915,00 |
| 09.04.2024 | 193,01 | 196,35 | 192,91 | 196,07 | 2,25% | 525.166,00 |
| 08.04.2024 | 191,82 | 194,58 | 191,21 | 191,75 | -0,35% | 507.909,00 |
| 05.04.2024 | 189,43 | 192,66 | 189,23 | 192,42 | 2,05% | 323.607,00 |
| 04.04.2024 | 192,86 | 193,83 | 188,05 | 188,56 | -1,51% | 313.748,00 |
| 03.04.2024 | 188,85 | 192,04 | 188,85 | 191,44 | 1,01% | 404.384,00 |
| 02.04.2024 | 188,99 | 189,67 | 187,85 | 189,53 | -0,16% | 307.790,00 |
| 01.04.2024 | 189,80 | 191,77 | 189,16 | 189,84 | 0,13% | 323.731,00 |
| 28.03.2024 | 189,25 | 190,50 | 188,79 | 189,59 | 0,40% | 273.561,00 |
| 27.03.2024 | 187,90 | 188,99 | 187,24 | 188,84 | 0,99% | 163.397,00 |
| 26.03.2024 | 188,48 | 189,78 | 186,86 | 186,98 | -0,82% | 382.824,00 |
| 25.03.2024 | 190,08 | 190,55 | 188,15 | 188,53 | -1,07% | 237.395,00 |
| 22.03.2024 | 191,28 | 191,28 | 189,73 | 190,57 | -0,26% | 240.027,00 |
| 21.03.2024 | 190,00 | 192,30 | 189,23 | 191,07 | 0,81% | 278.039,00 |
| 20.03.2024 | 189,12 | 190,19 | 188,01 | 189,53 | 0,28% | 201.616,00 |
| 19.03.2024 | 187,30 | 189,07 | 185,76 | 189,01 | 0,89% | 342.159,00 |
| 18.03.2024 | 187,91 | 188,83 | 187,16 | 187,35 | -0,29% | 300.938,00 |
| 15.03.2024 | 190,30 | 191,27 | 186,92 | 187,90 | -1,63% | 875.072,00 |
| 14.03.2024 | 193,78 | 194,28 | 190,57 | 191,01 | -1,43% | 446.204,00 |
| 13.03.2024 | 194,00 | 194,43 | 192,92 | 193,78 | -0,13% | 307.019,00 |
| 12.03.2024 | 195,00 | 195,46 | 192,92 | 194,03 | 0,20% | 337.821,00 |
| 11.03.2024 | 192,56 | 193,86 | 191,07 | 193,65 | 0,37% | 524.780,00 |
| 08.03.2024 | 193,46 | 194,51 | 192,59 | 192,93 | -0,05% | 686.929,00 |
| 07.03.2024 | 190,63 | 193,20 | 190,07 | 193,02 | 1,27% | 349.808,00 |
| 06.03.2024 | 189,00 | 191,12 | 188,28 | 190,60 | 1,68% | 271.943,00 |
| 05.03.2024 | 193,06 | 193,06 | 186,57 | 187,46 | -3,06% | 424.943,00 |
| 04.03.2024 | 189,99 | 194,18 | 189,68 | 193,38 | 1,80% | 487.327,00 |
| 01.03.2024 | 187,42 | 190,18 | 186,88 | 189,97 | 1,47% | 343.216,00 |
| 29.02.2024 | 187,00 | 188,25 | 186,42 | 187,22 | 0,81% | 634.860,00 |
| 28.02.2024 | 184,75 | 186,66 | 184,08 | 185,72 | 0,14% | 336.311,00 |
| 27.02.2024 | 186,88 | 186,88 | 184,41 | 185,46 | -0,76% | 249.552,00 |
| 26.02.2024 | 186,14 | 187,67 | 185,77 | 186,88 | 0,57% | 364.623,00 |
| 23.02.2024 | 185,55 | 186,75 | 184,82 | 185,83 | 0,45% | 390.216,00 |
| 22.02.2024 | 182,74 | 185,14 | 181,87 | 184,99 | 2,14% | 504.009,00 |
| 21.02.2024 | 181,16 | 181,96 | 179,41 | 181,11 | -1,11% | 437.490,00 |
| 20.02.2024 | 182,31 | 183,55 | 181,26 | 183,15 | 0,44% | 549.709,00 |
| 16.02.2024 | 183,14 | 184,45 | 181,59 | 182,35 | -0,65% | 464.825,00 |
| 15.02.2024 | 184,26 | 185,24 | 182,53 | 183,54 | -0,38% | 512.918,00 |
| 14.02.2024 | 184,31 | 185,04 | 183,52 | 184,24 | 0,68% | 486.198,00 |
| 13.02.2024 | 182,93 | 184,82 | 181,19 | 183,00 | -1,74% | 510.776,00 |
| 12.02.2024 | 186,61 | 187,65 | 185,53 | 186,25 | -0,19% | 420.843,00 |
| 09.02.2024 | 185,75 | 187,21 | 184,44 | 186,61 | 0,75% | 384.024,00 |
| 08.02.2024 | 183,06 | 185,32 | 182,41 | 185,23 | 1,06% | 357.719,00 |
| 07.02.2024 | 183,40 | 183,84 | 180,94 | 183,29 | 0,43% | 438.437,00 |
| 06.02.2024 | 185,69 | 185,81 | 181,73 | 182,50 | -1,11% | 489.715,00 |
| 05.02.2024 | 183,97 | 184,82 | 183,22 | 184,55 | -0,37% | 450.479,00 |
| 02.02.2024 | 185,59 | 186,10 | 183,11 | 185,23 | -0,32% | 619.805,00 |
| 01.02.2024 | 184,01 | 186,08 | 183,50 | 185,82 | 1,15% | 436.633,00 |
| 31.01.2024 | 186,42 | 186,47 | 182,16 | 183,70 | -1,68% | 653.917,00 |
| 30.01.2024 | 195,01 | 199,49 | 186,67 | 186,84 | 0,78% | 1.780.103,00 |
| 29.01.2024 | 183,79 | 185,92 | 183,33 | 185,40 | 0,96% | 1.156.589,00 |
| 26.01.2024 | 184,70 | 185,24 | 182,29 | 183,63 | -0,55% | 645.850,00 |
| 25.01.2024 | 183,46 | 184,95 | 182,64 | 184,64 | 1,83% | 605.382,00 |
| 24.01.2024 | 181,60 | 182,79 | 180,84 | 181,32 | 0,30% | 401.594,00 |
| 23.01.2024 | 181,69 | 182,40 | 179,95 | 180,78 | -0,61% | 318.765,00 |
| 22.01.2024 | 180,12 | 182,46 | 180,09 | 181,89 | 1,00% | 482.622,00 |
| 19.01.2024 | 180,50 | 181,68 | 179,41 | 180,09 | -0,06% | 699.746,00 |
| 18.01.2024 | 178,84 | 180,29 | 177,80 | 180,19 | 1,58% | 420.213,00 |
| 17.01.2024 | 175,61 | 178,15 | 175,61 | 177,38 | 0,69% | 498.514,00 |
| 16.01.2024 | 175,44 | 176,71 | 174,61 | 176,16 | 0,01% | 319.861,00 |
| 12.01.2024 | 176,80 | 177,57 | 176,10 | 176,15 | -0,07% | 206.599,00 |
| 11.01.2024 | 176,06 | 176,89 | 175,02 | 176,27 | 0,31% | 231.538,00 |
| 10.01.2024 | 173,86 | 175,78 | 173,23 | 175,72 | 0,95% | 205.561,00 |
| 09.01.2024 | 173,82 | 175,10 | 173,29 | 174,07 | -0,35% | 288.871,00 |
| 08.01.2024 | 171,53 | 174,83 | 171,53 | 174,68 | 1,88% | 365.274,00 |
| 05.01.2024 | 171,78 | 172,61 | 171,05 | 171,45 | -0,19% | 447.158,00 |
| 04.01.2024 | 173,03 | 173,28 | 171,43 | 171,78 | -1,33% | 429.136,00 |
| 03.01.2024 | 175,41 | 175,95 | 173,26 | 174,09 | -1,26% | 451.110,00 |
| 02.01.2024 | 178,15 | 178,15 | 175,68 | 176,32 | -1,49% | 397.634,00 |
| 29.12.2023 | 179,32 | 179,74 | 177,94 | 178,98 | -0,40% | 319.011,00 |
| 28.12.2023 | 179,87 | 180,44 | 179,07 | 179,70 | -0,08% | 158.949,00 |
| 27.12.2023 | 179,38 | 180,45 | 179,38 | 179,84 | -0,22% | 164.562,00 |
| 26.12.2023 | 179,30 | 180,70 | 179,30 | 180,23 | 0,69% | 190.811,00 |
| 22.12.2023 | 178,75 | 180,10 | 178,08 | 178,99 | 0,51% | 211.032,00 |
| 21.12.2023 | 177,79 | 178,43 | 176,44 | 178,09 | 0,69% | 333.518,00 |
| 20.12.2023 | 178,75 | 178,89 | 176,50 | 176,87 | -1,12% | 313.297,00 |
| 19.12.2023 | 180,00 | 180,36 | 178,05 | 178,88 | -0,47% | 346.972,00 |
| 18.12.2023 | 178,07 | 179,93 | 177,15 | 179,73 | 1,19% | 416.317,00 |
| 15.12.2023 | 176,92 | 177,92 | 175,38 | 177,62 | 0,40% | 1.293.394,00 |
| 14.12.2023 | 175,20 | 176,95 | 172,53 | 176,92 | 1,65% | 641.369,00 |
| 13.12.2023 | 175,37 | 176,47 | 170,86 | 174,04 | -0,76% | 992.484,00 |
| 12.12.2023 | 173,90 | 175,97 | 172,84 | 175,37 | 1,07% | 566.395,00 |
| 11.12.2023 | 171,00 | 173,79 | 170,99 | 173,52 | 1,58% | 406.702,00 |
| 08.12.2023 | 169,10 | 170,98 | 169,10 | 170,82 | 1,02% | 303.013,00 |
| 07.12.2023 | 168,97 | 169,81 | 167,52 | 169,10 | 0,26% | 513.913,00 |
| 06.12.2023 | 170,67 | 170,86 | 168,47 | 168,66 | -0,83% | 495.127,00 |
| 05.12.2023 | 171,90 | 172,37 | 168,88 | 170,07 | -1,80% | 442.432,00 |
| 04.12.2023 | 171,05 | 173,38 | 170,09 | 173,18 | 0,34% | 430.116,00 |
| 01.12.2023 | 170,86 | 172,76 | 170,14 | 172,60 | 0,80% | 536.671,00 |
| 30.11.2023 | 170,13 | 172,17 | 169,55 | 171,23 | 0,69% | 2.644.178,00 |
| 29.11.2023 | 170,00 | 171,83 | 169,69 | 170,05 | 0,62% | 520.127,00 |
| 28.11.2023 | 167,75 | 169,34 | 167,66 | 169,00 | 0,85% | 570.963,00 |
| 27.11.2023 | 167,91 | 168,58 | 167,20 | 167,58 | -0,30% | 563.933,00 |
| 24.11.2023 | 166,83 | 169,01 | 166,79 | 168,09 | 0,61% | 349.614,00 |
| 22.11.2023 | 166,81 | 168,57 | 166,05 | 167,07 | 0,68% | 568.599,00 |
| 21.11.2023 | 163,89 | 166,69 | 163,89 | 165,94 | 1,05% | 810.403,00 |